| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:30 |
202.40 |
202.40 |
202.40 |
202.40 |
3.6K |
| 09:31 |
202.00 |
202.00 |
202.00 |
202.00 |
0.6K |
| 09:32 |
202.87 |
202.87 |
202.87 |
202.87 |
0.3K |
| 09:33 |
202.93 |
202.93 |
202.33 |
202.33 |
0.7K |
| 09:36 |
202.21 |
202.21 |
202.06 |
202.06 |
4.3K |
| 09:39 |
202.13 |
202.13 |
202.13 |
202.13 |
0.6K |
| 09:40 |
202.64 |
202.64 |
202.13 |
202.13 |
2.6K |
| 09:41 |
202.00 |
202.00 |
202.00 |
202.00 |
0.8K |
| 09:44 |
201.84 |
201.84 |
201.75 |
201.75 |
1.9K |
| 09:45 |
201.76 |
201.95 |
201.42 |
201.42 |
3.6K |
| 09:46 |
201.55 |
201.55 |
201.55 |
201.55 |
1.2K |
| 09:47 |
201.75 |
201.75 |
201.52 |
201.52 |
7.4K |
| 09:48 |
201.82 |
201.82 |
201.82 |
201.82 |
0.5K |
| 09:49 |
201.81 |
201.81 |
201.81 |
201.81 |
0.2K |
| 09:50 |
201.62 |
201.62 |
201.60 |
201.60 |
0.4K |
| 09:51 |
201.54 |
201.54 |
201.05 |
201.12 |
1.7K |
| 09:52 |
201.32 |
201.32 |
200.76 |
200.76 |
1.1K |
| 09:53 |
200.98 |
201.05 |
200.86 |
201.05 |
1.4K |
| 09:54 |
200.75 |
200.75 |
200.50 |
200.50 |
1.8K |
| 09:55 |
200.92 |
200.95 |
200.77 |
200.78 |
14.0K |
| 09:57 |
201.18 |
201.18 |
201.17 |
201.17 |
2.0K |
| 09:58 |
201.40 |
201.40 |
201.40 |
201.40 |
0.7K |
| 09:59 |
201.13 |
201.13 |
201.13 |
201.13 |
0.2K |
| 10:00 |
201.58 |
201.58 |
201.38 |
201.38 |
1.5K |
| 10:01 |
200.89 |
200.89 |
200.89 |
200.89 |
1.9K |
| 10:02 |
201.07 |
201.07 |
200.51 |
200.51 |
1.7K |
| 10:03 |
200.41 |
200.41 |
200.41 |
200.41 |
0.5K |
| 10:04 |
200.32 |
200.98 |
200.32 |
200.98 |
6.1K |
| 10:06 |
200.96 |
200.96 |
200.88 |
200.88 |
0.7K |
| 10:07 |
200.98 |
200.98 |
200.98 |
200.98 |
0.2K |
| 10:08 |
200.98 |
200.98 |
200.98 |
200.98 |
0.1K |
| 10:09 |
201.00 |
201.00 |
201.00 |
201.00 |
0.6K |
| 10:10 |
201.26 |
201.26 |
201.26 |
201.26 |
1.3K |
| 10:11 |
201.42 |
201.42 |
201.03 |
201.03 |
1.2K |
| 10:12 |
201.64 |
201.64 |
201.64 |
201.64 |
0.3K |
| 10:14 |
201.72 |
201.72 |
201.72 |
201.72 |
0.3K |
| 10:15 |
201.56 |
201.95 |
201.56 |
201.95 |
3.5K |
| 10:21 |
202.06 |
202.06 |
202.06 |
202.06 |
0.5K |
| 10:23 |
201.99 |
201.99 |
201.99 |
201.99 |
0.3K |
| 10:24 |
201.81 |
201.91 |
201.81 |
201.91 |
0.5K |
| 10:25 |
201.78 |
201.78 |
201.78 |
201.78 |
0.9K |
| 10:27 |
201.72 |
201.77 |
201.71 |
201.77 |
4.1K |
| 10:30 |
201.90 |
201.90 |
201.90 |
201.90 |
0.2K |
| 10:31 |
201.76 |
201.76 |
201.76 |
201.76 |
0.3K |
| 10:32 |
201.89 |
201.89 |
201.89 |
201.89 |
0.2K |
| 10:33 |
201.78 |
201.78 |
201.78 |
201.78 |
0.7K |
| 10:37 |
201.69 |
201.89 |
201.69 |
201.89 |
0.3K |
| 10:38 |
201.89 |
201.89 |
201.73 |
201.73 |
1.0K |
| 10:41 |
201.84 |
201.84 |
201.84 |
201.84 |
0.3K |
| 10:43 |
201.69 |
201.69 |
201.69 |
201.69 |
0.4K |
| 10:45 |
201.80 |
201.81 |
201.76 |
201.81 |
2.0K |
| 10:46 |
201.69 |
201.69 |
201.69 |
201.69 |
1.1K |
| 10:47 |
201.66 |
201.66 |
201.66 |
201.66 |
0.5K |
| 10:48 |
201.87 |
201.87 |
201.87 |
201.87 |
1.3K |
| 10:50 |
201.70 |
201.71 |
201.70 |
201.71 |
1.0K |
| 10:51 |
201.78 |
201.78 |
201.78 |
201.78 |
0.3K |
| 10:52 |
201.94 |
201.94 |
201.94 |
201.94 |
1.5K |
| 10:55 |
201.94 |
202.06 |
201.94 |
202.06 |
1.3K |
| 10:56 |
201.84 |
201.84 |
201.84 |
201.84 |
0.2K |
| 10:57 |
201.99 |
201.99 |
201.99 |
201.99 |
0.7K |
| 10:58 |
202.06 |
202.06 |
201.94 |
201.94 |
1.5K |
| 10:59 |
202.06 |
202.06 |
202.06 |
202.06 |
1.5K |
| 11:00 |
202.06 |
202.55 |
202.06 |
202.45 |
2.3K |
| 11:01 |
202.61 |
202.61 |
202.61 |
202.61 |
1.4K |
| 11:02 |
202.75 |
202.77 |
202.75 |
202.77 |
1.4K |
| 11:04 |
202.65 |
202.65 |
202.48 |
202.54 |
5.0K |
| 11:05 |
202.54 |
202.54 |
202.54 |
202.54 |
0.5K |
| 11:06 |
202.55 |
202.55 |
202.55 |
202.55 |
0.4K |
| 11:07 |
202.66 |
202.66 |
202.66 |
202.66 |
1.2K |
| 11:08 |
202.58 |
202.58 |
202.58 |
202.58 |
0.8K |
| 11:09 |
202.79 |
202.79 |
202.79 |
202.79 |
0.5K |
| 11:11 |
202.79 |
202.79 |
202.79 |
202.79 |
1.5K |
| 11:12 |
202.68 |
202.68 |
202.68 |
202.68 |
1.2K |
| 11:13 |
202.82 |
202.82 |
202.82 |
202.82 |
0.8K |
| 11:16 |
202.55 |
202.55 |
202.54 |
202.54 |
4.1K |
| 11:17 |
202.53 |
202.53 |
202.53 |
202.53 |
1.0K |
| 11:18 |
202.46 |
202.51 |
202.43 |
202.44 |
2.0K |
| 11:19 |
202.34 |
202.44 |
202.28 |
202.44 |
3.0K |
| 11:20 |
202.41 |
202.41 |
202.41 |
202.41 |
0.5K |
| 11:21 |
202.19 |
202.20 |
201.97 |
201.97 |
3.3K |
| 11:22 |
201.94 |
201.94 |
201.83 |
201.83 |
1.9K |
| 11:23 |
201.83 |
201.95 |
201.83 |
201.89 |
2.1K |
| 11:24 |
201.89 |
201.89 |
201.89 |
201.89 |
0.7K |
| 11:25 |
201.84 |
201.91 |
201.81 |
201.81 |
5.5K |
| 11:26 |
201.93 |
201.93 |
201.47 |
201.78 |
2.3K |
| 11:27 |
201.78 |
201.78 |
201.78 |
201.78 |
1.2K |
| 11:28 |
201.78 |
201.78 |
201.56 |
201.63 |
2.8K |
| 11:29 |
201.63 |
201.63 |
201.63 |
201.63 |
1.4K |
| 11:30 |
201.63 |
201.91 |
201.63 |
201.91 |
7.4K |
| 11:37 |
202.06 |
202.06 |
202.06 |
202.06 |
0.9K |
| 11:38 |
201.93 |
201.93 |
201.93 |
201.93 |
0.3K |
| 11:39 |
201.93 |
201.94 |
201.93 |
201.94 |
1.6K |
| 11:40 |
201.93 |
201.93 |
201.93 |
201.93 |
0.7K |
| 11:42 |
201.95 |
201.95 |
201.95 |
201.95 |
0.2K |
| 11:43 |
202.04 |
202.04 |
202.04 |
202.04 |
1.3K |
| 11:46 |
201.92 |
201.92 |
201.92 |
201.92 |
0.2K |
| 11:47 |
201.86 |
201.86 |
201.86 |
201.86 |
0.7K |
| 11:49 |
201.99 |
202.12 |
201.99 |
202.12 |
2.7K |
| 11:52 |
202.16 |
202.16 |
202.16 |
202.16 |
0.9K |
| 11:53 |
201.95 |
201.95 |
201.93 |
201.93 |
2.1K |
| 11:54 |
202.04 |
202.11 |
202.04 |
202.11 |
2.5K |
| 12:00 |
201.90 |
201.90 |
201.81 |
201.81 |
1.1K |
| 12:01 |
201.82 |
201.82 |
201.82 |
201.82 |
0.5K |
| 12:02 |
201.79 |
201.79 |
201.79 |
201.79 |
0.3K |
| 12:03 |
201.87 |
201.87 |
201.81 |
201.81 |
0.4K |
| 12:04 |
201.82 |
201.82 |
201.79 |
201.79 |
1.4K |
| 12:05 |
201.79 |
201.79 |
201.79 |
201.79 |
0.3K |
| 12:07 |
201.81 |
201.85 |
201.80 |
201.85 |
1.9K |
| 12:08 |
201.79 |
201.85 |
201.79 |
201.85 |
1.3K |
| 12:09 |
201.80 |
201.80 |
201.79 |
201.79 |
1.5K |
| 12:11 |
201.82 |
201.82 |
201.72 |
201.72 |
2.2K |
| 12:12 |
201.79 |
201.79 |
201.79 |
201.79 |
0.2K |
| 12:13 |
201.79 |
201.79 |
201.79 |
201.79 |
0.5K |
| 12:15 |
201.82 |
201.82 |
201.82 |
201.82 |
0.6K |
| 12:17 |
201.83 |
201.83 |
201.83 |
201.83 |
0.6K |
| 12:19 |
201.69 |
201.69 |
201.69 |
201.69 |
0.7K |
| 12:20 |
201.65 |
201.65 |
201.58 |
201.59 |
0.7K |
| 12:22 |
201.53 |
201.53 |
201.45 |
201.45 |
0.8K |
| 12:23 |
201.43 |
201.43 |
201.43 |
201.43 |
0.3K |
| 12:24 |
201.42 |
201.73 |
201.42 |
201.73 |
3.1K |
| 12:25 |
201.69 |
201.73 |
201.69 |
201.73 |
0.8K |
| 12:28 |
201.67 |
201.67 |
201.62 |
201.62 |
0.5K |
| 12:29 |
201.57 |
201.57 |
201.51 |
201.51 |
0.5K |
| 12:30 |
201.67 |
201.84 |
201.67 |
201.84 |
3.2K |
| 12:40 |
201.98 |
201.98 |
201.93 |
201.93 |
1.1K |
| 12:42 |
202.01 |
202.06 |
202.01 |
202.06 |
1.5K |
| 12:43 |
202.01 |
202.01 |
202.01 |
202.01 |
0.8K |
| 12:46 |
201.82 |
201.82 |
201.82 |
201.82 |
0.4K |
| 12:47 |
201.79 |
201.79 |
201.79 |
201.79 |
0.4K |
| 12:49 |
201.65 |
201.65 |
201.65 |
201.65 |
1.9K |
| 12:55 |
201.77 |
201.77 |
201.77 |
201.77 |
1.3K |
| 12:56 |
201.71 |
201.71 |
201.71 |
201.71 |
0.4K |
| 12:57 |
201.79 |
201.79 |
201.79 |
201.79 |
1.7K |
| 13:01 |
201.68 |
201.68 |
201.68 |
201.68 |
0.3K |
| 13:03 |
201.67 |
201.67 |
201.67 |
201.67 |
2.3K |
| 13:08 |
201.82 |
201.82 |
201.82 |
201.82 |
0.7K |
| 13:10 |
201.84 |
201.84 |
201.84 |
201.84 |
0.7K |
| 13:12 |
201.99 |
201.99 |
201.99 |
201.99 |
0.7K |
| 13:13 |
201.95 |
201.95 |
201.95 |
201.95 |
0.2K |
| 13:14 |
201.95 |
201.95 |
201.95 |
201.95 |
0.2K |
| 13:15 |
201.76 |
201.76 |
201.76 |
201.76 |
0.6K |
| 13:17 |
201.98 |
201.98 |
201.98 |
201.98 |
0.7K |
| 13:19 |
202.01 |
202.01 |
201.91 |
201.91 |
0.4K |
| 13:20 |
201.83 |
201.83 |
201.83 |
201.83 |
0.1K |
| 13:21 |
201.75 |
201.75 |
201.58 |
201.58 |
1.9K |
| 13:22 |
201.67 |
201.67 |
201.60 |
201.60 |
1.2K |
| 13:25 |
201.70 |
201.70 |
201.70 |
201.70 |
1.1K |
| 13:26 |
201.85 |
201.86 |
201.85 |
201.86 |
0.9K |
| 13:28 |
201.82 |
201.82 |
201.72 |
201.75 |
1.7K |
| 13:29 |
201.83 |
201.83 |
201.83 |
201.83 |
0.3K |
| 13:32 |
201.73 |
201.73 |
201.65 |
201.65 |
1.4K |
| 13:33 |
201.50 |
201.50 |
201.50 |
201.50 |
1.6K |
| 13:38 |
201.62 |
201.63 |
201.62 |
201.63 |
1.2K |
| 13:41 |
201.71 |
201.71 |
201.71 |
201.71 |
0.3K |
| 13:43 |
201.58 |
201.62 |
201.58 |
201.62 |
0.4K |
| 13:44 |
201.74 |
201.74 |
201.74 |
201.74 |
0.8K |
| 13:45 |
201.74 |
201.74 |
201.74 |
201.74 |
0.3K |
| 13:46 |
201.74 |
201.74 |
201.74 |
201.74 |
0.3K |
| 13:47 |
201.70 |
201.70 |
201.70 |
201.70 |
0.6K |
| 13:49 |
201.64 |
201.64 |
201.64 |
201.64 |
1.3K |
| 13:54 |
201.70 |
201.70 |
201.70 |
201.70 |
0.2K |
| 13:55 |
201.77 |
201.82 |
201.77 |
201.82 |
1.4K |
| 13:56 |
201.83 |
201.98 |
201.67 |
201.67 |
0.7K |
| 13:57 |
201.82 |
201.82 |
201.82 |
201.82 |
0.4K |
| 13:58 |
201.68 |
201.68 |
201.66 |
201.66 |
1.2K |
| 13:59 |
201.67 |
201.74 |
201.67 |
201.74 |
0.9K |
| 14:00 |
201.75 |
201.75 |
201.75 |
201.75 |
0.8K |
| 14:02 |
201.56 |
201.61 |
201.56 |
201.61 |
2.0K |
| 14:03 |
201.43 |
201.43 |
201.34 |
201.34 |
1.6K |
| 14:04 |
201.37 |
201.37 |
201.19 |
201.19 |
1.6K |
| 14:06 |
201.32 |
201.42 |
201.32 |
201.42 |
2.4K |
| 14:08 |
201.31 |
201.31 |
201.31 |
201.31 |
0.8K |
| 14:11 |
201.42 |
201.42 |
201.42 |
201.42 |
1.1K |
| 14:12 |
201.59 |
201.59 |
201.59 |
201.59 |
0.9K |
| 14:15 |
201.80 |
201.91 |
201.80 |
201.91 |
1.3K |
| 14:16 |
202.01 |
202.03 |
202.01 |
202.03 |
1.3K |
| 14:20 |
201.96 |
201.96 |
201.96 |
201.96 |
2.5K |
| 14:25 |
202.19 |
202.19 |
202.19 |
202.19 |
0.2K |
| 14:26 |
202.20 |
202.20 |
202.20 |
202.20 |
1.7K |
| 14:33 |
202.08 |
202.08 |
202.02 |
202.04 |
2.0K |
| 14:34 |
202.13 |
202.13 |
202.13 |
202.13 |
2.5K |
| 14:37 |
202.24 |
202.24 |
202.24 |
202.24 |
0.5K |
| 14:38 |
202.34 |
202.34 |
202.34 |
202.34 |
0.2K |
| 14:39 |
202.30 |
202.30 |
202.30 |
202.30 |
0.2K |
| 14:40 |
202.41 |
202.74 |
202.41 |
202.74 |
1.0K |
| 14:41 |
202.53 |
202.53 |
202.53 |
202.53 |
1.2K |
| 14:43 |
202.54 |
202.54 |
202.49 |
202.49 |
0.9K |
| 14:44 |
202.42 |
202.42 |
202.31 |
202.31 |
3.6K |
| 14:45 |
202.31 |
202.38 |
202.31 |
202.38 |
9.9K |
| 14:46 |
202.31 |
202.31 |
202.31 |
202.31 |
0.3K |
| 14:47 |
202.35 |
202.35 |
202.35 |
202.35 |
0.3K |
| 14:48 |
202.35 |
202.35 |
202.35 |
202.35 |
0.9K |
| 14:49 |
202.44 |
202.44 |
202.44 |
202.44 |
0.5K |
| 14:50 |
202.31 |
202.31 |
202.31 |
202.31 |
0.6K |
| 14:52 |
202.27 |
202.27 |
202.27 |
202.27 |
0.9K |
| 14:53 |
202.35 |
202.46 |
202.35 |
202.43 |
1.8K |
| 14:54 |
202.57 |
202.57 |
202.55 |
202.55 |
1.0K |
| 14:55 |
202.60 |
202.60 |
202.57 |
202.57 |
0.4K |
| 14:56 |
202.60 |
202.60 |
202.60 |
202.60 |
1.1K |
| 14:57 |
202.61 |
202.61 |
202.61 |
202.61 |
0.2K |
| 14:58 |
202.46 |
202.46 |
202.46 |
202.46 |
0.6K |
| 15:00 |
202.42 |
202.43 |
202.42 |
202.43 |
3.2K |
| 15:01 |
202.33 |
202.33 |
202.33 |
202.33 |
0.7K |
| 15:03 |
202.19 |
202.19 |
202.13 |
202.14 |
2.8K |
| 15:05 |
202.05 |
202.05 |
202.05 |
202.05 |
0.6K |
| 15:07 |
202.11 |
202.12 |
202.11 |
202.12 |
0.4K |
| 15:09 |
202.13 |
202.13 |
202.12 |
202.12 |
0.5K |
| 15:10 |
202.01 |
202.01 |
202.01 |
202.01 |
1.0K |
| 15:11 |
202.14 |
202.20 |
202.01 |
202.01 |
1.4K |
| 15:13 |
202.25 |
202.25 |
202.25 |
202.25 |
0.4K |
| 15:14 |
202.25 |
202.25 |
202.25 |
202.25 |
1.1K |
| 15:16 |
202.16 |
202.16 |
202.16 |
202.16 |
0.4K |
| 15:17 |
202.17 |
202.17 |
202.17 |
202.17 |
0.7K |
| 15:18 |
202.08 |
202.11 |
201.96 |
201.96 |
1.4K |
| 15:19 |
201.96 |
201.97 |
201.96 |
201.97 |
0.6K |
| 15:20 |
201.97 |
202.02 |
201.97 |
202.02 |
0.7K |
| 15:21 |
201.95 |
201.95 |
201.95 |
201.95 |
1.4K |
| 15:22 |
201.85 |
201.85 |
201.85 |
201.85 |
0.2K |
| 15:23 |
201.91 |
201.91 |
201.91 |
201.91 |
1.5K |
| 15:25 |
201.88 |
201.88 |
201.88 |
201.88 |
0.7K |
| 15:27 |
201.80 |
201.80 |
201.78 |
201.78 |
1.6K |
| 15:28 |
201.73 |
201.73 |
201.73 |
201.73 |
0.5K |
| 15:29 |
201.77 |
201.82 |
201.77 |
201.82 |
1.7K |
| 15:30 |
201.85 |
201.85 |
201.85 |
201.85 |
1.0K |
| 15:31 |
202.06 |
202.06 |
202.04 |
202.04 |
1.6K |
| 15:33 |
202.07 |
202.07 |
202.00 |
202.00 |
1.7K |
| 15:34 |
201.95 |
201.95 |
201.95 |
201.95 |
1.6K |
| 15:36 |
201.88 |
201.89 |
201.88 |
201.89 |
1.2K |
| 15:37 |
201.76 |
201.78 |
201.76 |
201.78 |
1.8K |
| 15:38 |
201.72 |
201.72 |
201.65 |
201.65 |
2.9K |
| 15:39 |
201.66 |
201.67 |
201.66 |
201.66 |
0.8K |
| 15:40 |
201.69 |
201.82 |
201.69 |
201.82 |
1.3K |
| 15:41 |
201.83 |
201.83 |
201.83 |
201.83 |
0.4K |
| 15:42 |
201.84 |
201.86 |
201.81 |
201.84 |
0.8K |
| 15:43 |
201.82 |
201.86 |
201.82 |
201.86 |
0.7K |
| 15:44 |
201.92 |
201.98 |
201.92 |
201.97 |
3.0K |
| 15:45 |
202.00 |
202.00 |
201.99 |
201.99 |
0.7K |
| 15:46 |
202.00 |
202.00 |
201.82 |
201.89 |
3.1K |
| 15:47 |
201.87 |
201.87 |
201.83 |
201.86 |
1.8K |
| 15:48 |
201.97 |
201.97 |
201.97 |
201.97 |
1.6K |
| 15:49 |
201.97 |
201.97 |
201.97 |
201.97 |
0.6K |
| 15:50 |
201.84 |
201.97 |
201.84 |
201.96 |
3.4K |
| 15:51 |
202.00 |
202.10 |
202.00 |
202.10 |
2.4K |
| 15:52 |
202.05 |
202.20 |
202.05 |
202.20 |
2.5K |
| 15:53 |
202.26 |
202.46 |
202.26 |
202.46 |
2.5K |
| 15:54 |
202.43 |
202.56 |
202.35 |
202.35 |
6.6K |
| 15:55 |
202.35 |
202.48 |
202.34 |
202.47 |
11.6K |
| 15:56 |
202.58 |
202.58 |
202.55 |
202.55 |
2.8K |
| 15:57 |
202.56 |
202.61 |
202.53 |
202.61 |
5.2K |
| 15:58 |
202.56 |
202.70 |
202.56 |
202.66 |
12.4K |
| 15:59 |
202.65 |
202.72 |
202.65 |
202.71 |
118.3K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-30 |
203.63 |
204.29 |
201.88 |
202.97 |
0.7M |
| 2025-09-29 |
203.65 |
204.51 |
200.83 |
203.84 |
0.4M |
| 2025-09-26 |
202.46 |
204.09 |
202.34 |
202.96 |
0.5M |
| 2025-09-25 |
202.40 |
202.93 |
200.32 |
202.71 |
0.5M |
| 2025-09-24 |
204.32 |
204.56 |
202.34 |
203.60 |
0.8M |
| 2025-09-23 |
206.27 |
207.49 |
203.16 |
204.03 |
0.8M |
| 2025-09-22 |
204.77 |
206.40 |
204.30 |
205.93 |
0.9M |
| 2025-09-19 |
207.87 |
208.00 |
205.12 |
205.95 |
1.6M |
| 2025-09-18 |
205.01 |
207.28 |
205.01 |
206.19 |
0.9M |
| 2025-09-17 |
206.02 |
206.64 |
202.55 |
203.98 |
0.7M |
| 2025-09-16 |
204.15 |
205.87 |
202.93 |
204.95 |
1.0M |
| 2025-09-15 |
205.12 |
208.56 |
204.02 |
204.15 |
0.6M |
| 2025-09-12 |
206.10 |
206.73 |
204.34 |
205.11 |
0.5M |
| 2025-09-11 |
205.77 |
207.26 |
204.48 |
207.03 |
0.8M |
| 2025-09-10 |
204.16 |
206.39 |
202.40 |
204.50 |
1.1M |
| 2025-09-09 |
213.48 |
213.48 |
202.26 |
204.03 |
1.5M |
| 2025-09-08 |
215.22 |
215.22 |
209.90 |
212.73 |
1.3M |
| 2025-09-05 |
213.50 |
215.49 |
211.42 |
213.90 |
0.6M |
| 2025-09-04 |
211.27 |
213.59 |
210.29 |
213.25 |
0.6M |
| 2025-09-03 |
212.13 |
213.54 |
211.29 |
212.24 |
0.5M |
| 2025-09-02 |
210.39 |
213.00 |
208.85 |
212.64 |
0.8M |
| 2025-08-29 |
215.52 |
215.81 |
213.03 |
213.50 |
1.1M |
| 2025-08-28 |
216.52 |
217.64 |
214.93 |
215.03 |
0.5M |
| 2025-08-27 |
212.89 |
217.08 |
210.00 |
216.53 |
0.7M |
| 2025-08-26 |
213.61 |
215.35 |
212.12 |
212.58 |
0.7M |
| 2025-08-25 |
215.10 |
216.48 |
213.70 |
214.35 |
0.9M |
| 2025-08-22 |
212.43 |
217.00 |
211.55 |
215.05 |
0.7M |
| 2025-08-21 |
210.25 |
213.01 |
208.17 |
211.95 |
0.9M |
| 2025-08-20 |
209.03 |
211.25 |
208.84 |
210.89 |
0.8M |
| 2025-08-19 |
209.16 |
210.62 |
208.11 |
209.87 |
0.6M |
| 2025-08-18 |
205.82 |
208.83 |
205.00 |
208.31 |
0.9M |
| 2025-08-15 |
208.75 |
208.99 |
205.50 |
205.84 |
1.4M |
| 2025-08-14 |
208.22 |
208.77 |
206.95 |
208.01 |
0.6M |
| 2025-08-13 |
205.80 |
208.94 |
205.43 |
208.37 |
0.6M |
| 2025-08-12 |
203.82 |
205.04 |
201.46 |
204.55 |
0.6M |
| 2025-08-11 |
205.59 |
208.51 |
202.39 |
203.29 |
0.7M |
| 2025-08-08 |
207.00 |
208.05 |
205.01 |
205.42 |
0.8M |
| 2025-08-07 |
216.85 |
217.30 |
203.97 |
206.15 |
1.3M |
| 2025-08-06 |
215.68 |
217.20 |
214.80 |
215.71 |
0.7M |
| 2025-08-05 |
217.19 |
217.20 |
213.65 |
214.79 |
1.1M |
| 2025-08-04 |
212.97 |
218.00 |
211.39 |
216.41 |
1.0M |
| 2025-08-01 |
212.20 |
213.88 |
207.30 |
212.11 |
1.6M |
| 2025-07-31 |
212.50 |
219.69 |
208.00 |
214.81 |
2.6M |
| 2025-07-30 |
204.35 |
204.81 |
199.74 |
202.51 |
1.2M |
| 2025-07-29 |
205.36 |
205.85 |
202.46 |
204.19 |
0.7M |
| 2025-07-28 |
204.55 |
204.89 |
202.59 |
204.00 |
0.7M |
| 2025-07-25 |
203.00 |
205.47 |
201.85 |
204.51 |
0.6M |
| 2025-07-24 |
200.80 |
202.73 |
199.88 |
202.06 |
1.0M |
| 2025-07-23 |
203.38 |
203.38 |
199.87 |
201.36 |
1.2M |
| 2025-07-22 |
199.82 |
203.60 |
198.64 |
202.87 |
0.8M |
| 2025-07-21 |
200.27 |
200.62 |
197.99 |
198.82 |
0.7M |
| 2025-07-18 |
197.65 |
199.78 |
195.71 |
199.61 |
0.9M |
| 2025-07-17 |
193.65 |
199.49 |
192.29 |
197.00 |
1.3M |
| 2025-07-16 |
192.37 |
194.66 |
191.09 |
194.19 |
0.9M |
| 2025-07-15 |
191.17 |
194.06 |
190.55 |
192.22 |
1.0M |
| 2025-07-14 |
183.00 |
192.75 |
183.00 |
191.08 |
2.1M |
| 2025-07-11 |
194.01 |
197.33 |
191.47 |
193.51 |
2.4M |
| 2025-07-10 |
198.35 |
200.23 |
187.00 |
194.59 |
7.0M |
| 2025-07-09 |
179.27 |
213.14 |
176.78 |
210.47 |
4.2M |
| 2025-07-08 |
175.42 |
179.21 |
175.15 |
178.90 |
0.9M |
| 2025-07-07 |
175.10 |
176.16 |
173.91 |
174.82 |
0.7M |
| 2025-07-03 |
173.85 |
176.98 |
173.85 |
175.98 |
0.5M |
| 2025-07-02 |
172.90 |
173.75 |
171.65 |
173.31 |
0.6M |
| 2025-07-01 |
171.74 |
173.91 |
170.14 |
173.07 |
1.3M |
| 2025-06-30 |
170.47 |
172.94 |
168.23 |
172.34 |
0.9M |
| 2025-06-27 |
169.62 |
171.51 |
167.84 |
169.30 |
2.0M |
| 2025-06-26 |
169.36 |
172.28 |
168.14 |
169.54 |
0.8M |
| 2025-06-25 |
169.93 |
170.22 |
166.82 |
168.60 |
0.7M |
| 2025-06-24 |
167.50 |
170.14 |
166.22 |
169.93 |
0.7M |
| 2025-06-23 |
166.82 |
167.00 |
163.74 |
166.46 |
0.8M |
| 2025-06-20 |
166.57 |
168.63 |
165.80 |
166.97 |
1.6M |
| 2025-06-18 |
166.92 |
168.11 |
165.99 |
166.57 |
0.7M |
| 2025-06-17 |
171.75 |
172.32 |
167.31 |
167.53 |
0.9M |
| 2025-06-16 |
170.24 |
173.12 |
170.24 |
172.61 |
1.0M |
| 2025-06-13 |
169.04 |
170.99 |
168.10 |
169.34 |
1.1M |
| 2025-06-12 |
170.44 |
171.47 |
169.70 |
171.02 |
0.6M |
| 2025-06-11 |
171.45 |
172.20 |
170.05 |
171.00 |
0.7M |
| 2025-06-10 |
170.31 |
171.46 |
169.17 |
170.92 |
1.1M |
| 2025-06-09 |
170.85 |
171.64 |
169.84 |
170.19 |
0.7M |
| 2025-06-06 |
168.92 |
170.51 |
168.79 |
170.34 |
0.5M |
| 2025-06-05 |
168.20 |
169.82 |
167.60 |
167.81 |
0.6M |
| 2025-06-04 |
168.50 |
169.00 |
167.46 |
168.17 |
0.7M |
| 2025-06-03 |
166.63 |
168.25 |
165.50 |
168.12 |
0.5M |
| 2025-06-02 |
166.87 |
167.72 |
164.66 |
166.75 |
0.7M |
| 2025-05-30 |
167.70 |
168.85 |
166.45 |
168.32 |
1.9M |
| 2025-05-29 |
168.71 |
168.71 |
166.36 |
167.93 |
0.6M |
| 2025-05-28 |
170.87 |
171.34 |
167.15 |
167.38 |
0.8M |
| 2025-05-27 |
171.20 |
171.75 |
169.31 |
171.37 |
0.9M |
| 2025-05-23 |
167.64 |
169.73 |
167.33 |
168.77 |
0.7M |
| 2025-05-22 |
169.09 |
171.28 |
168.21 |
170.37 |
0.8M |
| 2025-05-21 |
171.42 |
172.73 |
169.06 |
169.13 |
0.7M |
| 2025-05-20 |
172.12 |
174.26 |
171.50 |
173.24 |
0.6M |
| 2025-05-19 |
170.32 |
172.90 |
169.48 |
172.39 |
0.5M |
| 2025-05-16 |
171.35 |
173.05 |
169.94 |
172.91 |
0.7M |
| 2025-05-15 |
170.26 |
172.07 |
170.03 |
171.80 |
0.7M |
| 2025-05-14 |
170.30 |
172.19 |
169.52 |
171.47 |
0.9M |
| 2025-05-13 |
170.47 |
172.75 |
170.08 |
170.96 |
1.0M |
| 2025-05-12 |
167.98 |
170.90 |
167.43 |
170.51 |
1.1M |
| 2025-05-09 |
168.06 |
168.06 |
162.64 |
163.02 |
0.5M |
| 2025-05-08 |
161.26 |
166.11 |
159.97 |
164.74 |
1.2M |
| 2025-05-07 |
159.63 |
161.41 |
158.94 |
161.05 |
0.6M |
| 2025-05-06 |
159.19 |
162.40 |
158.14 |
158.72 |
0.8M |
| 2025-05-05 |
158.64 |
162.95 |
158.64 |
161.33 |
1.0M |
| 2025-05-02 |
159.04 |
162.92 |
157.64 |
160.09 |
0.9M |
| 2025-05-01 |
160.21 |
160.59 |
151.67 |
156.34 |
1.8M |
| 2025-04-30 |
151.66 |
155.33 |
149.99 |
154.97 |
1.4M |
| 2025-04-29 |
151.84 |
154.21 |
151.84 |
153.65 |
0.7M |
| 2025-04-28 |
153.95 |
155.81 |
151.34 |
151.83 |
0.9M |
| 2025-04-25 |
150.78 |
154.13 |
150.44 |
154.03 |
1.0M |
| 2025-04-24 |
146.88 |
152.06 |
146.19 |
151.64 |
0.8M |
| 2025-04-23 |
147.61 |
151.17 |
146.77 |
147.70 |
0.7M |
| 2025-04-22 |
141.89 |
143.97 |
140.70 |
143.81 |
0.7M |
| 2025-04-21 |
142.19 |
142.27 |
138.32 |
139.62 |
0.6M |
| 2025-04-17 |
144.38 |
144.87 |
142.92 |
143.56 |
0.7M |
| 2025-04-16 |
144.62 |
146.94 |
141.33 |
143.98 |
1.1M |
| 2025-04-15 |
146.62 |
148.52 |
146.54 |
147.06 |
0.6M |
| 2025-04-14 |
147.09 |
147.91 |
145.19 |
146.54 |
0.9M |
| 2025-04-11 |
143.62 |
145.75 |
140.66 |
145.32 |
0.9M |
| 2025-04-10 |
144.86 |
146.73 |
139.34 |
143.76 |
1.0M |
| 2025-04-09 |
134.61 |
149.62 |
133.38 |
149.24 |
1.5M |
| 2025-04-08 |
142.72 |
145.11 |
134.27 |
136.74 |
1.1M |
| 2025-04-07 |
136.91 |
144.81 |
134.16 |
139.69 |
1.9M |
| 2025-04-04 |
145.85 |
145.85 |
139.66 |
139.77 |
1.2M |
| 2025-04-03 |
151.83 |
152.86 |
146.90 |
149.53 |
1.4M |
| 2025-04-02 |
154.74 |
158.42 |
154.60 |
157.16 |
0.7M |
| 2025-04-01 |
154.19 |
156.44 |
153.20 |
156.20 |
1.1M |
| 2025-03-31 |
153.76 |
155.40 |
151.92 |
154.95 |
1.5M |
| 2025-03-28 |
159.93 |
160.62 |
154.27 |
154.80 |
1.0M |
| 2025-03-27 |
161.11 |
161.38 |
158.65 |
160.31 |
1.0M |
| 2025-03-26 |
162.68 |
163.91 |
161.00 |
162.15 |
0.6M |
| 2025-03-25 |
162.62 |
163.30 |
161.14 |
162.80 |
1.0M |
| 2025-03-24 |
161.41 |
163.06 |
160.41 |
161.45 |
0.6M |
| 2025-03-21 |
158.83 |
160.93 |
157.60 |
159.84 |
1.5M |
| 2025-03-20 |
160.20 |
161.60 |
159.32 |
159.90 |
0.7M |
| 2025-03-19 |
159.61 |
162.44 |
159.61 |
161.24 |
0.6M |
| 2025-03-18 |
158.14 |
160.08 |
157.78 |
160.02 |
0.6M |
| 2025-03-17 |
155.53 |
160.30 |
154.80 |
158.79 |
1.0M |
| 2025-03-14 |
155.13 |
156.25 |
153.21 |
155.80 |
1.5M |
| 2025-03-13 |
155.79 |
156.92 |
151.80 |
153.30 |
1.4M |
| 2025-03-12 |
158.42 |
159.87 |
155.94 |
157.00 |
1.0M |
| 2025-03-11 |
160.33 |
160.78 |
156.38 |
157.28 |
1.3M |
| 2025-03-10 |
160.77 |
162.70 |
159.41 |
161.02 |
1.3M |
| 2025-03-07 |
160.09 |
163.09 |
158.12 |
162.65 |
1.3M |
| 2025-03-06 |
160.04 |
161.89 |
159.18 |
160.56 |
1.0M |
| 2025-03-05 |
158.02 |
161.56 |
157.39 |
161.16 |
0.7M |
| 2025-03-04 |
159.04 |
160.31 |
155.53 |
158.44 |
1.1M |
| 2025-03-03 |
165.00 |
165.01 |
159.56 |
160.56 |
1.2M |
| 2025-02-28 |
163.43 |
163.76 |
160.81 |
163.63 |
1.5M |
| 2025-02-27 |
163.63 |
165.62 |
162.22 |
162.75 |
1.2M |
| 2025-02-26 |
162.99 |
165.10 |
162.40 |
163.03 |
0.8M |
| 2025-02-25 |
162.69 |
165.01 |
161.54 |
162.72 |
1.4M |
| 2025-02-24 |
162.12 |
163.97 |
160.53 |
162.58 |
1.0M |
| 2025-02-21 |
165.81 |
165.92 |
161.02 |
161.65 |
0.9M |
| 2025-02-20 |
169.81 |
169.81 |
164.43 |
165.76 |
1.0M |
| 2025-02-19 |
170.44 |
170.44 |
167.37 |
169.92 |
1.0M |
| 2025-02-18 |
171.17 |
172.09 |
169.00 |
170.79 |
1.3M |
| 2025-02-14 |
168.00 |
171.31 |
166.69 |
171.10 |
1.4M |
| 2025-02-13 |
166.94 |
168.01 |
165.09 |
167.93 |
1.4M |
| 2025-02-12 |
166.40 |
167.49 |
164.68 |
166.57 |
1.1M |
| 2025-02-11 |
166.82 |
169.99 |
166.82 |
167.98 |
1.4M |
| 2025-02-10 |
170.33 |
171.59 |
165.97 |
168.42 |
1.8M |
| 2025-02-07 |
172.75 |
173.92 |
167.65 |
169.02 |
2.0M |
| 2025-02-06 |
182.76 |
185.05 |
169.73 |
171.61 |
4.4M |
| 2025-02-05 |
190.99 |
193.48 |
189.01 |
189.76 |
1.3M |
| 2025-02-04 |
191.57 |
193.44 |
190.68 |
191.07 |
0.8M |
| 2025-02-03 |
190.00 |
190.92 |
185.00 |
189.88 |
0.9M |
| 2025-01-31 |
192.86 |
195.23 |
191.84 |
193.48 |
1.5M |
| 2025-01-30 |
190.58 |
194.12 |
190.23 |
192.01 |
1.6M |
| 2025-01-29 |
190.06 |
190.42 |
187.27 |
189.08 |
1.0M |
| 2025-01-28 |
189.14 |
192.75 |
187.79 |
190.93 |
1.0M |
| 2025-01-27 |
187.93 |
191.68 |
187.41 |
188.48 |
0.9M |
| 2025-01-24 |
189.07 |
190.27 |
188.50 |
188.96 |
0.7M |
| 2025-01-23 |
186.77 |
189.07 |
186.49 |
189.07 |
0.9M |
| 2025-01-22 |
188.05 |
189.56 |
187.72 |
187.93 |
0.8M |
| 2025-01-21 |
189.55 |
190.04 |
184.82 |
187.90 |
0.9M |
| 2025-01-17 |
189.53 |
189.53 |
187.31 |
187.79 |
0.6M |
| 2025-01-16 |
185.90 |
187.67 |
185.08 |
186.97 |
0.5M |
| 2025-01-15 |
189.16 |
189.26 |
185.24 |
185.37 |
0.5M |
| 2025-01-14 |
183.41 |
185.83 |
183.39 |
185.50 |
0.8M |
| 2025-01-13 |
181.06 |
183.07 |
180.92 |
182.42 |
0.8M |
| 2025-01-10 |
182.22 |
184.68 |
180.82 |
182.38 |
0.9M |
| 2025-01-08 |
183.09 |
184.90 |
182.25 |
184.36 |
0.5M |
| 2025-01-07 |
185.87 |
186.13 |
181.31 |
183.09 |
1.0M |
| 2025-01-06 |
185.21 |
186.41 |
184.46 |
184.83 |
0.8M |
| 2025-01-03 |
183.72 |
185.15 |
183.00 |
184.54 |
0.7M |
| 2025-01-02 |
184.41 |
184.96 |
181.61 |
183.01 |
0.9M |